Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 200.82 | 200.86 | 199.18 | 199.85 | 38,573 | -0.99(-0.49%) |
Jul 28, 2023 | 200.57 | 201.40 | 200.37 | 200.84 | 49,371 | +1.82(+0.91%) |
Jul 27, 2023 | 200.94 | 201.25 | 198.98 | 199.02 | 43,024 | -1.67(-0.83%) |
Jul 26, 2023 | 199.98 | 201.30 | 199.83 | 200.69 | 33,903 | +0.24(+0.12%) |
Jul 25, 2023 | 200.20 | 200.57 | 199.52 | 200.45 | 47,467 | -0.16(-0.08%) |
Jul 24, 2023 | 200.39 | 200.88 | 200.28 | 200.60 | 45,320 | +0.60(+0.30%) |
Jul 21, 2023 | 199.57 | 200.66 | 199.54 | 200.00 | 36,393 | +0.66(+0.33%) |
Jul 20, 2023 | 197.88 | 199.66 | 197.64 | 199.34 | 222,920 | +1.94(+0.98%) |
Jul 19, 2023 | 195.94 | 197.68 | 195.94 | 197.40 | 36,949 | +2.05(+1.05%) |
Jul 18, 2023 | 195.39 | 196.96 | 194.91 | 195.35 | 33,757 | -0.01(-0.00%) |
Jul 17, 2023 | 195.40 | 196.17 | 195.36 | 195.36 | 40,578 | -0.93(-0.47%) |
Jul 14, 2023 | 195.85 | 196.56 | 195.25 | 196.29 | 100,360 | +0.59(+0.30%) |
Jul 13, 2023 | 195.04 | 195.99 | 194.60 | 195.70 | 53,148 | +1.08(+0.55%) |
Jul 12, 2023 | 194.99 | 195.21 | 194.08 | 194.62 | 47,458 | +0.21(+0.11%) |
Jul 11, 2023 | 194.39 | 194.64 | 193.26 | 194.42 | 77,060 | +0.28(+0.15%) |
Jul 10, 2023 | 194.89 | 195.88 | 193.88 | 194.13 | 146,309 | -0.50(-0.26%) |
Jul 07, 2023 | 196.32 | 196.32 | 194.50 | 194.63 | 28,641 | -1.95(-0.99%) |
Jul 06, 2023 | 195.97 | 196.68 | 195.51 | 196.58 | 135,501 | -0.34(-0.17%) |
Jul 05, 2023 | 196.45 | 196.96 | 196.00 | 196.92 | 117,313 | -0.11(-0.06%) |
Jul 03, 2023 | 195.49 | 197.05 | 195.13 | 197.03 | 39,524 | +1.09(+0.56%) |
Jun 30, 2023 | 194.64 | 196.28 | 194.62 | 195.94 | 65,208 | +1.56(+0.81%) |
Jun 29, 2023 | 193.41 | 194.61 | 192.78 | 194.38 | 38,887 | +0.22(+0.11%) |
Jun 28, 2023 | 194.97 | 194.97 | 193.04 | 194.16 | 48,919 | -1.39(-0.71%) |
Jun 27, 2023 | 194.68 | 195.75 | 194.42 | 195.55 | 62,356 | +0.26(+0.14%) |
Jun 26, 2023 | 195.01 | 195.34 | 193.56 | 195.29 | 78,475 | +0.26(+0.14%) |
Jun 23, 2023 | 196.72 | 196.72 | 194.96 | 195.03 | 104,342 | -1.25(-0.64%) |
Jun 22, 2023 | 195.51 | 196.58 | 195.51 | 196.28 | 99,177 | +1.04(+0.53%) |
Jun 21, 2023 | 194.44 | 195.94 | 193.93 | 195.24 | 117,844 | +0.90(+0.46%) |
Jun 20, 2023 | 195.78 | 196.15 | 194.34 | 194.34 | 46,273 | -1.23(-0.63%) |
Jun 16, 2023 | 195.41 | 196.47 | 195.41 | 195.57 | 112,861 | +0.50(+0.26%) |
Jun 15, 2023 | 193.32 | 195.37 | 193.32 | 195.07 | 123,071 | +2.20(+1.14%) |
Jun 14, 2023 | 193.10 | 193.82 | 192.43 | 192.87 | 133,460 | -0.12(-0.06%) |
Jun 13, 2023 | 192.35 | 193.38 | 191.60 | 192.99 | 112,272 | +0.58(+0.30%) |
Jun 12, 2023 | 192.83 | 192.84 | 191.58 | 192.41 | 105,070 | -0.40(-0.21%) |
Jun 09, 2023 | 192.37 | 193.09 | 191.72 | 192.81 | 54,235 | +0.07(+0.04%) |
Jun 08, 2023 | 191.69 | 192.74 | 191.40 | 192.74 | 29,996 | +1.06(+0.55%) |
Jun 07, 2023 | 191.19 | 192.16 | 189.99 | 191.68 | 31,983 | -0.33(-0.17%) |
Jun 06, 2023 | 193.07 | 193.16 | 190.90 | 192.01 | 36,921 | -1.01(-0.52%) |
Jun 05, 2023 | 193.24 | 194.69 | 192.75 | 193.02 | 69,047 | -0.55(-0.28%) |
Jun 02, 2023 | 191.27 | 193.59 | 190.92 | 193.57 | 107,969 | +2.97(+1.56%) |
Jun 01, 2023 | 190.56 | 190.82 | 190.14 | 190.60 | 85,430 | +0.85(+0.45%) |
May 31, 2023 | 189.06 | 190.56 | 188.63 | 189.75 | 57,313 | +0.63(+0.33%) |
May 30, 2023 | 190.21 | 190.21 | 188.59 | 189.12 | 62,201 | -2.19(-1.14%) |
May 26, 2023 | 191.85 | 192.37 | 191.09 | 191.31 | 49,608 | -0.43(-0.22%) |
May 25, 2023 | 192.25 | 192.25 | 191.12 | 191.74 | 43,557 | -1.36(-0.70%) |
May 24, 2023 | 194.18 | 194.49 | 193.01 | 193.09 | 44,964 | -1.19(-0.61%) |
May 23, 2023 | 194.83 | 194.99 | 193.97 | 194.28 | 56,584 | -1.03(-0.53%) |
May 22, 2023 | 197.83 | 197.83 | 195.11 | 195.31 | 46,115 | -2.86(-1.44%) |
May 19, 2023 | 198.00 | 198.57 | 197.40 | 198.17 | 53,495 | +0.46(+0.23%) |
May 18, 2023 | 198.23 | 198.23 | 196.58 | 197.71 | 55,492 | -1.15(-0.58%) |
May 17, 2023 | 199.45 | 199.45 | 197.49 | 198.86 | 63,092 | -0.19(-0.10%) |
May 16, 2023 | 200.17 | 200.19 | 199.03 | 199.05 | 21,840 | -1.37(-0.69%) |
May 15, 2023 | 201.21 | 201.21 | 199.95 | 200.43 | 51,378 | -0.40(-0.20%) |
May 12, 2023 | 200.20 | 200.89 | 199.88 | 200.83 | 33,878 | +0.69(+0.35%) |
May 11, 2023 | 199.43 | 200.20 | 198.68 | 200.13 | 52,208 | +0.40(+0.20%) |
May 10, 2023 | 199.96 | 200.65 | 198.53 | 199.74 | 71,567 | -0.06(-0.03%) |
May 09, 2023 | 200.38 | 200.50 | 199.63 | 199.79 | 31,119 | -0.49(-0.24%) |
May 08, 2023 | 201.04 | 201.04 | 199.88 | 200.28 | 94,756 | -0.87(-0.43%) |
May 05, 2023 | 199.78 | 201.39 | 199.69 | 201.15 | 54,722 | +1.78(+0.89%) |
May 04, 2023 | 200.11 | 200.55 | 198.82 | 199.37 | 53,634 | -0.85(-0.42%) |
May 03, 2023 | 201.28 | 201.90 | 200.21 | 200.21 | 92,194 | -1.17(-0.58%) |
May 02, 2023 | 201.45 | 201.45 | 199.15 | 201.38 | 54,214 | -0.68(-0.34%) |